DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.56	31.56	31.12	31.17	31.17	-1.45%	504,709
Feb 20, 2025	31.72	31.72	31.45	31.63	31.63	-0.44%	474,680
Feb 19, 2025	31.59	31.78	31.54	31.77	31.77	0.38%	700,894
Feb 18, 2025	31.49	31.65	31.42	31.65	31.65	0.60%	468,759
Feb 14, 2025	31.48	31.61	31.43	31.46	31.46	0.25%	398,716
Feb 13, 2025	31.20	31.42	31.12	31.38	31.38	0.90%	752,980
Feb 12, 2025	31.14	31.23	31.05	31.10	31.10	-0.86%	646,786
Feb 11, 2025	31.24	31.39	31.19	31.37	31.37	0.22%	431,471
Feb 10, 2025	31.41	31.41	31.21	31.30	31.30	0.16%	441,962
Feb 7, 2025	31.50	31.50	31.22	31.25	31.25	-0.54%	936,635
Feb 6, 2025	31.61	31.61	31.26	31.42	31.42	-0.29%	479,037
Feb 5, 2025	31.43	31.51	31.22	31.51	31.51	0.57%	385,415
Feb 4, 2025	31.17	31.40	31.16	31.33	31.33	0.55%	407,858
Feb 3, 2025	30.90	31.30	30.77	31.16	31.16	-0.54%	463,193
Jan 31, 2025	31.60	31.66	31.30	31.33	31.33	-0.95%	680,912
Jan 30, 2025	31.58	31.72	31.43	31.63	31.63	0.60%	514,706
Jan 29, 2025	31.49	31.68	31.39	31.44	31.44	-0.08%	874,147
Jan 28, 2025	31.68	31.68	31.41	31.47	31.47	-0.77%	610,293
Jan 27, 2025	31.45	31.71	31.45	31.71	31.71	0.63%	428,109
Jan 24, 2025	31.51	31.60	31.45	31.51	31.51	-0.05%	439,434
Jan 23, 2025	31.45	31.57	31.36	31.53	31.53	0.46%	475,833
Jan 22, 2025	31.52	31.52	31.37	31.38	31.38	-0.41%	467,539
Jan 21, 2025	31.33	31.56	31.33	31.51	31.51	0.90%	1,307,919
Jan 17, 2025	31.17	31.30	31.11	31.23	31.23	0.69%	395,688
Jan 16, 2025	30.84	31.04	30.80	31.02	31.02	0.40%	458,814
Jan 15, 2025	30.93	30.96	30.78	30.89	30.89	1.25%	623,910
Jan 14, 2025	30.34	30.51	30.22	30.51	30.51	0.99%	585,468
Jan 13, 2025	29.77	30.23	29.76	30.21	30.21	1.24%	555,884
Jan 10, 2025	30.14	30.22	29.79	29.84	29.84	-1.45%	592,021
Jan 8, 2025	30.21	30.28	30.00	30.28	30.28	0.07%	531,460
Jan 7, 2025	30.38	30.50	30.15	30.26	30.26	0.03%	487,403
Jan 6, 2025	30.34	30.58	30.20	30.25	30.25	0.13%	511,675
Jan 3, 2025	30.13	30.26	29.94	30.21	30.21	0.77%	379,487
Jan 2, 2025	30.23	30.31	29.85	29.98	29.98	-0.17%	643,886
Dec 31, 2024	30.00	30.15	29.91	30.03	30.03	0.43%	627,629
Dec 30, 2024	30.00	30.06	29.72	29.90	29.90	-1.03%	744,465
Dec 27, 2024	30.22	30.46	30.07	30.21	30.21	-0.53%	403,531
Dec 26, 2024	30.22	30.41	30.19	30.37	30.37	0.16%	402,808
Dec 24, 2024	30.11	30.33	30.05	30.32	30.32	0.83%	276,373
Dec 23, 2024	29.89	30.12	29.79	30.07	30.07	0.27%	728,783
Dec 20, 2024	29.55	30.17	29.55	29.99	29.99	1.28%	685,956
Dec 19, 2024	29.88	30.06	29.61	29.61	29.61	-0.50%	954,226
Dec 18, 2024	30.56	30.64	29.75	29.76	29.76	-2.59%	1,523,340
Dec 17, 2024	30.60	30.69	30.46	30.55	30.55	-1.16%	646,159
Dec 16, 2024	31.13	31.18	30.87	30.91	30.76	-0.74%	515,490
Dec 13, 2024	31.30	31.30	31.11	31.14	30.99	-0.51%	464,299
Dec 12, 2024	31.40	31.50	31.30	31.30	31.15	-0.48%	451,805
Dec 11, 2024	31.62	31.62	31.43	31.45	31.30	-0.22%	1,168,272
Dec 10, 2024	31.71	31.71	31.44	31.52	31.37	-0.63%	556,355
Dec 9, 2024	32.02	32.03	31.71	31.72	31.57	-0.56%	440,386
Dec 6, 2024	32.14	32.14	31.90	31.90	31.75	-0.50%	388,904
Dec 5, 2024	32.17	32.23	32.06	32.06	31.91	-0.26%	416,087
Dec 4, 2024	32.32	32.33	32.03	32.15	31.99	-0.54%	445,456
Dec 3, 2024	32.56	32.58	32.32	32.32	32.17	-0.46%	377,272
Dec 2, 2024	32.62	32.62	32.38	32.47	32.32	-0.43%	387,450
Nov 29, 2024	32.58	32.71	32.57	32.61	32.45	0.25%	71,946
Nov 27, 2024	32.59	32.72	32.53	32.53	32.38	-	292,723
Nov 26, 2024	32.60	32.60	32.40	32.53	32.38	-0.28%	367,868
Nov 25, 2024	32.65	32.78	32.60	32.62	32.46	0.59%	340,198
Nov 22, 2024	32.17	32.48	32.17	32.43	32.28	0.87%	320,068
Nov 21, 2024	31.89	32.26	31.82	32.15	32.00	1.20%	249,418
Nov 20, 2024	31.72	31.81	31.59	31.77	31.62	0.28%	359,392
Nov 19, 2024	31.63	31.78	31.57	31.68	31.53	-0.63%	349,332
Nov 18, 2024	31.84	31.98	31.78	31.88	31.73	0.38%	400,381
Nov 15, 2024	31.87	31.98	31.72	31.76	31.61	-0.47%	393,484
Nov 14, 2024	32.19	32.21	31.90	31.91	31.76	-0.59%	384,903
Nov 13, 2024	32.12	32.24	32.03	32.10	31.95	0.06%	408,707
Nov 12, 2024	32.27	32.30	32.02	32.08	31.93	-0.65%	405,353
Nov 11, 2024	32.20	32.42	32.20	32.29	32.14	0.84%	205,628
Nov 8, 2024	31.96	32.11	31.88	32.02	31.87	0.22%	331,348
Nov 7, 2024	32.17	32.17	31.90	31.95	31.80	-0.71%	409,526
Nov 6, 2024	31.94	32.21	31.78	32.18	32.03	3.97%	384,573
Nov 5, 2024	30.65	30.95	30.65	30.95	30.80	1.01%	288,146
Nov 4, 2024	30.69	30.80	30.56	30.64	30.49	0.03%	375,859
Nov 1, 2024	30.82	30.92	30.63	30.63	30.48	-0.10%	278,802
Oct 31, 2024	30.88	30.92	30.65	30.66	30.51	-0.71%	403,409
Oct 30, 2024	30.78	31.07	30.78	30.88	30.73	0.06%	350,393
Oct 29, 2024	30.94	31.03	30.85	30.86	30.71	-0.61%	338,595
Oct 28, 2024	30.88	31.09	30.88	31.05	30.90	0.68%	274,171
Oct 25, 2024	31.20	31.21	30.83	30.84	30.69	-0.61%	199,582
Oct 24, 2024	31.15	31.15	30.92	31.03	30.88	-0.03%	267,069
Oct 23, 2024	31.04	31.17	30.88	31.04	30.89	-0.29%	217,920
Oct 22, 2024	31.15	31.19	31.00	31.13	30.98	-0.38%	292,971
Oct 21, 2024	31.55	31.55	31.23	31.25	31.10	-0.98%	279,300
Oct 18, 2024	31.52	31.59	31.40	31.56	31.41	0.16%	201,771
Oct 17, 2024	31.50	31.55	31.45	31.51	31.36	0.10%	308,770
Oct 16, 2024	31.34	31.53	31.32	31.48	31.33	0.77%	280,824
Oct 15, 2024	31.35	31.52	31.20	31.24	31.09	-0.70%	256,083
Oct 14, 2024	31.27	31.49	31.20	31.46	31.31	0.61%	334,194
Oct 11, 2024	30.99	31.32	30.99	31.27	31.12	1.23%	311,516
Oct 10, 2024	30.93	30.99	30.85	30.89	30.74	-0.26%	270,473
Oct 9, 2024	30.69	31.02	30.66	30.97	30.82	0.85%	204,327
Oct 8, 2024	30.80	30.80	30.63	30.71	30.56	-0.29%	249,286
Oct 7, 2024	30.90	30.93	30.70	30.80	30.65	-0.52%	266,868
Oct 4, 2024	30.87	30.98	30.73	30.96	30.81	1.01%	332,906
Oct 3, 2024	30.62	30.68	30.46	30.65	30.50	-0.23%	272,310
Oct 2, 2024	30.74	30.85	30.66	30.72	30.57	-0.03%	293,503
Oct 1, 2024	30.80	30.83	30.60	30.73	30.58	-0.26%	367,793
Sep 30, 2024	30.72	30.86	30.53	30.81	30.66	0.10%	316,716
Sep 27, 2024	30.73	30.94	30.69	30.78	30.63	0.52%	338,658